EAFE Value Ishares MSCI ETF (NY: EFV )

48.80 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 50.34 51.01 50.34 50.77 177,358 +0.32(+0.63%)
Dec 30, 2010 50.61 50.68 50.23 50.45 129,025 -0.22(-0.43%)
Dec 29, 2010 50.49 50.86 50.49 50.67 76,947 +0.47(+0.94%)
Dec 28, 2010 50.37 50.45 50.05 50.20 115,250 +0.02(+0.04%)
Dec 27, 2010 50.05 50.18 49.83 50.18 124,409 -0.12(-0.24%)
Dec 23, 2010 50.08 50.34 50.08 50.30 97,400 +0.00(+0.00%)
Dec 22, 2010 50.22 50.30 50.12 50.30 85,033 +0.09(+0.18%)
Dec 21, 2010 50.30 50.37 50.14 50.21 260,717 -0.39(-0.77%)
Dec 20, 2010 50.75 50.75 50.40 50.60 103,677 +0.03(+0.06%)
Dec 17, 2010 50.56 50.58 50.23 50.57 167,241 -0.38(-0.75%)
Dec 16, 2010 50.70 50.97 50.47 50.95 104,850 +0.30(+0.58%)
Dec 15, 2010 50.97 51.20 50.49 50.65 98,752 -0.69(-1.34%)
Dec 14, 2010 51.31 51.62 51.17 51.34 196,722 +0.14(+0.27%)
Dec 13, 2010 51.02 51.45 50.95 51.20 162,270 +0.54(+1.07%)
Dec 10, 2010 50.39 50.68 50.21 50.66 356,780 +0.22(+0.44%)
Dec 09, 2010 50.44 50.53 50.11 50.44 91,615 +0.23(+0.46%)
Dec 08, 2010 50.03 50.27 49.74 50.21 120,413 +0.34(+0.68%)
Dec 07, 2010 50.48 50.55 49.86 49.87 113,167 +0.00(+0.00%)
Dec 06, 2010 49.71 49.96 49.56 49.87 219,894 -0.28(-0.56%)
Dec 03, 2010 49.73 50.20 49.65 50.15 73,752 +0.40(+0.80%)
Dec 02, 2010 48.72 49.76 48.67 49.75 85,386 +0.86(+1.76%)
Dec 01, 2010 48.48 48.90 48.38 48.89 91,087 +1.55(+3.27%)
Nov 30, 2010 47.12 47.64 47.03 47.34 224,563 -0.68(-1.42%)
Nov 29, 2010 47.87 48.13 47.37 48.02 158,283 -0.47(-0.96%)
Nov 26, 2010 48.46 48.71 48.39 48.49 69,409 -0.93(-1.88%)
Nov 24, 2010 49.25 49.42 49.42 49.42 189,793 +0.60(+1.23%)
Nov 23, 2010 49.23 49.26 48.66 48.82 121,200 -1.57(-3.12%)
Nov 22, 2010 50.38 50.53 49.86 50.39 97,643 -0.68(-1.33%)
Nov 19, 2010 50.52 51.07 50.37 51.07 77,998 +0.10(+0.20%)
Nov 18, 2010 50.87 51.06 50.77 50.97 73,087 +1.18(+2.37%)
Nov 17, 2010 49.68 50.03 49.62 49.79 65,481 +0.38(+0.77%)
Nov 16, 2010 50.27 50.29 49.21 49.41 141,974 -1.24(-2.45%)
Nov 15, 2010 51.02 51.09 50.65 50.65 70,611 -0.04(-0.08%)
Nov 12, 2010 50.91 51.19 50.45 50.69 66,322 -0.38(-0.74%)
Nov 11, 2010 50.99 51.11 50.75 51.07 58,690 -0.54(-1.05%)
Nov 10, 2010 51.61 51.66 50.84 51.61 75,916 +0.29(+0.57%)
Nov 09, 2010 52.21 52.26 51.20 51.32 58,583 -0.54(-1.04%)
Nov 08, 2010 51.77 51.93 51.57 51.86 92,773 -0.34(-0.65%)
Nov 05, 2010 52.28 52.42 51.97 52.20 97,440 -0.43(-0.82%)
Nov 04, 2010 52.30 52.66 52.25 52.63 310,205 +1.06(+2.06%)
Nov 03, 2010 51.42 51.57 50.75 51.57 112,492 +0.23(+0.45%)
Nov 02, 2010 51.33 51.45 51.19 51.34 51,404 +0.88(+1.74%)
Nov 01, 2010 50.75 50.89 50.18 50.46 81,529 -0.26(-0.51%)
Oct 29, 2010 50.66 50.84 50.53 50.72 73,890 +0.02(+0.04%)
Oct 28, 2010 50.82 50.82 50.42 50.70 57,359 +0.52(+1.04%)
Oct 27, 2010 50.31 50.36 49.73 50.18 124,439 -0.76(-1.49%)
Oct 25, 2010 51.33 51.47 50.94 50.94 91,834 +0.07(+0.14%)
Oct 22, 2010 50.94 51.04 50.76 50.87 46,306 +0.12(+0.24%)
Oct 21, 2010 51.03 51.32 50.39 50.75 106,614 -0.29(-0.57%)
Oct 20, 2010 50.44 51.23 50.36 51.04 79,284 +0.94(+1.88%)
Oct 19, 2010 50.43 50.69 49.89 50.10 131,505 -1.18(-2.30%)
Oct 18, 2010 50.84 51.45 50.83 51.28 92,796 +0.30(+0.60%)
Oct 15, 2010 51.34 51.34 50.64 50.98 114,300 -0.25(-0.50%)
Oct 14, 2010 51.17 51.33 50.90 51.23 78,109 +0.42(+0.83%)
Oct 13, 2010 50.73 51.09 50.60 50.81 61,907 +0.54(+1.07%)
Oct 12, 2010 49.93 50.42 49.61 50.27 75,184 -0.17(-0.34%)
Oct 11, 2010 50.58 50.64 50.26 50.44 52,348 -0.08(-0.16%)
Oct 08, 2010 50.52 50.61 50.15 50.52 71,981 +0.30(+0.60%)
Oct 07, 2010 50.75 50.75 49.93 50.22 98,166 +0.01(+0.02%)
Oct 06, 2010 50.03 50.27 49.96 50.21 92,977 +0.41(+0.82%)
Oct 05, 2010 49.26 49.97 49.22 49.80 70,232 +1.45(+3.00%)
Oct 04, 2010 48.65 48.80 48.15 48.35 143,971 -0.78(-1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.